Enjin Coin Historical Data

ENJ Page 48
Download
Date Close Price change Market cap Trading volume
Nov 21, 2019 $ 0.0639
-9.96%
$ 48.67 million $ 16.04 million
Nov 20, 2019 $ 0.071
+0.52%
$ 54.06 million $ 4.68 million
Nov 19, 2019 $ 0.0706
+8.87%
$ 53.78 million $ 2.88 million
Nov 18, 2019 $ 0.0649
-2.86%
$ 49.4 million $ 27.88 million
Nov 17, 2019 $ 0.0668
-2.39%
$ 50.84 million $ 49.19 million
Nov 16, 2019 $ 0.0685
+3.64%
$ 52.17 million $ 1.49 million
Nov 15, 2019 $ 0.0661
+1.49%
$ 50.34 million $ 35.1 million
Nov 14, 2019 $ 0.0652
+4.41%
$ 49.6 million $ 2.07 million
Nov 13, 2019 $ 0.0624
+0.66%
$ 47.51 million $ 2.95 million
Nov 12, 2019 $ 0.062
+0.50%
$ 47.2 million $ 14.69 million
Nov 11, 2019 $ 0.0617
-3.10%
$ 46.96 million $ 66.97 million
Nov 10, 2019 $ 0.0638
+1.31%
$ 48.53 million $ 536,527
Nov 9, 2019 $ 0.0629
+1.07%
$ 47.9 million $ 44.56 million
Nov 8, 2019 $ 0.0623
-4.77%
$ 47.4 million $ 8.49 million
Nov 7, 2019 $ 0.0654
-15.44%
$ 49.78 million $ 44.71 million
Nov 6, 2019 $ 0.0773
+14.41%
$ 58.87 million $ 1.64 million
Nov 5, 2019 $ 0.0675
-6.81%
$ 51.36 million $ 52.33 million
Nov 4, 2019 $ 0.0724
+8.85%
$ 55.11 million $ 3.43 million
Nov 3, 2019 $ 0.0665
-5.41%
$ 50.63 million $ 92.34 million
Nov 2, 2019 $ 0.0703
+5.86%
$ 53.53 million $ 3.46 million
Nov 1, 2019 $ 0.0664
+3.65%
$ 50.57 million $ 1.71 million
Oct 31, 2019 $ 0.0641
+1.05%
$ 48.79 million $ 3.82 million
Oct 30, 2019 $ 0.0634
+0.37%
$ 48.28 million $ 1.09 million
Oct 29, 2019 $ 0.0632
-2.58%
$ 48.1 million $ 875,625
Oct 28, 2019 $ 0.0649
+0.98%
$ 49.38 million $ 31.01 million
Oct 27, 2019 $ 0.0643
-2.37%
$ 48.91 million $ 2.14 million
Oct 26, 2019 $ 0.0655
+4.91%
$ 49.86 million $ 2.67 million
Oct 25, 2019 $ 0.0624
-2.16%
$ 47.49 million $ 2.07 million
Oct 24, 2019 $ 0.0638
+8.01%
$ 48.54 million $ 2.38 million
Oct 23, 2019 $ 0.059
-4.28%
$ 44.93 million $ 2.93 million
Oct 22, 2019 $ 0.0617
+6.53%
$ 46.94 million $ 2.79 million
Oct 21, 2019 $ 0.0579
-6.78%
$ 44.06 million $ 1.66 million
Oct 20, 2019 $ 0.0621
+0.42%
$ 47.27 million $ 2.14 million
Oct 19, 2019 $ 0.0618
+6.34%
$ 47.03 million $ 2.23 million
Oct 18, 2019 $ 0.0581
-5.98%
$ 44.23 million $ 36.42 million
Oct 17, 2019 $ 0.0618
-1.83%
$ 47.04 million $ 2.44 million
Oct 16, 2019 $ 0.063
+3.14%
$ 47.92 million $ 2.66 million
Oct 15, 2019 $ 0.061
-3.41%
$ 46.46 million $ 2.24 million
Oct 14, 2019 $ 0.0632
-0.45%
$ 48.1 million $ 14.19 million
Oct 13, 2019 $ 0.0635
+0.10%
$ 48.32 million $ 42.89 million
Oct 12, 2019 $ 0.0634
+2.87%
$ 48.29 million $ 1.88 million
Oct 11, 2019 $ 0.0617
-2.65%
$ 47 million $ 1.92 million
Oct 10, 2019 $ 0.0634
-5.29%
$ 48.26 million $ 2.15 million
Oct 9, 2019 $ 0.0668
-1.43%
$ 50.81 million $ 4.78 million
Oct 8, 2019 $ 0.0676
+3.45%
$ 51.43 million $ 5.3 million
Oct 7, 2019 $ 0.0653
+6.09%
$ 49.71 million $ 5.3 million
Oct 6, 2019 $ 0.0617
-7.12%
$ 46.98 million $ 10.57 million
Oct 5, 2019 $ 0.0665
+3.17%
$ 50.58 million $ 5.53 million
Oct 4, 2019 $ 0.0647
+5.80%
$ 49.22 million $ 12.2 million
Oct 3, 2019 $ 0.0611
+3.75%
$ 46.52 million $ 5.95 million